Xinyaqiang Silicon Chemistry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.650 | 15.680 | 15.280 | 15.460 | 7.013 | 1,742,146 |
| 2024-04-23 | 15.350 | 15.620 | 15.350 | 15.550 | 7.053 | 1,002,617 |
| 2024-04-22 | 15.380 | 15.670 | 14.890 | 15.350 | 6.963 | 1,418,767 |
| 2024-04-19 | 15.320 | 15.600 | 15.070 | 15.380 | 6.976 | 1,172,304 |
| 2024-04-18 | 15.780 | 15.780 | 15.190 | 15.400 | 6.985 | 1,543,011 |
| 2024-04-17 | 14.430 | 15.690 | 14.430 | 15.670 | 7.108 | 2,416,562 |
| 2024-04-16 | 16.030 | 16.030 | 14.470 | 14.470 | 6.563 | 3,171,408 |
| 2024-04-15 | 17.170 | 17.400 | 15.790 | 16.080 | 7.294 | 1,928,424 |
| 2024-04-12 | 17.450 | 17.590 | 17.110 | 17.170 | 7.788 | 1,565,881 |
| 2024-04-11 | 17.590 | 17.740 | 17.300 | 17.460 | 7.920 | 942,904 |
| 2024-04-10 | 18.060 | 18.060 | 17.430 | 17.590 | 7.979 | 1,969,242 |
| 2024-04-09 | 17.200 | 18.200 | 17.180 | 18.060 | 8.192 | 2,673,581 |
| 2024-04-08 | 18.070 | 18.070 | 17.070 | 17.110 | 7.761 | 2,541,752 |
| 2024-04-03 | 18.310 | 18.540 | 17.870 | 18.020 | 8.174 | 1,826,401 |
| 2024-04-02 | 17.910 | 18.400 | 17.910 | 18.350 | 8.323 | 2,291,707 |
| 2024-04-01 | 17.820 | 18.390 | 17.560 | 18.090 | 8.205 | 2,152,459 |
| 2024-03-29 | 17.380 | 17.590 | 17.320 | 17.520 | 7.947 | 638,018 |
| 2024-03-28 | 16.730 | 17.500 | 16.730 | 17.320 | 7.856 | 1,530,173 |
| 2024-03-27 | 17.430 | 17.740 | 16.950 | 16.950 | 7.688 | 1,518,115 |
| 2024-03-26 | 17.550 | 17.790 | 17.180 | 17.590 | 7.979 | 1,664,650 |
| 2024-03-25 | 18.450 | 18.450 | 17.600 | 17.630 | 7.997 | 2,957,882 |
| 2024-03-22 | 18.950 | 19.270 | 18.470 | 18.640 | 8.455 | 2,304,253 |
| 2024-03-21 | 19.190 | 19.280 | 18.600 | 18.960 | 8.600 | 2,739,119 |
| 2024-03-20 | 18.590 | 19.980 | 18.570 | 19.250 | 8.732 | 5,050,205 |
| 2024-03-19 | 18.800 | 18.880 | 18.540 | 18.590 | 8.432 | 1,529,899 |
| 2024-03-18 | 18.860 | 18.980 | 18.400 | 18.810 | 8.532 | 1,642,148 |
| 2024-03-15 | 18.320 | 18.880 | 18.070 | 18.740 | 8.500 | 2,035,521 |
| 2024-03-14 | 18.600 | 18.730 | 18.000 | 18.340 | 8.319 | 1,551,173 |
| 2024-03-13 | 18.790 | 19.150 | 18.400 | 18.660 | 8.464 | 1,952,525 |
| 2024-03-12 | 18.640 | 18.790 | 18.470 | 18.720 | 8.491 | 1,516,328 |
| 2024-03-11 | 17.830 | 18.800 | 17.830 | 18.700 | 8.482 | 2,664,405 |
| 2024-03-08 | 18.020 | 18.020 | 17.620 | 17.940 | 8.137 | 877,045 |
| 2024-03-07 | 18.020 | 18.300 | 17.900 | 17.910 | 8.124 | 1,288,359 |
| 2024-03-06 | 18.980 | 19.200 | 17.810 | 18.160 | 8.237 | 2,394,060 |
| 2024-03-05 | 17.950 | 18.220 | 17.490 | 17.580 | 7.974 | 1,626,882 |
| 2024-03-04 | 18.320 | 18.500 | 17.800 | 18.300 | 8.301 | 926,705 |
| 2024-03-01 | 18.050 | 18.270 | 17.700 | 18.270 | 8.287 | 1,515,039 |
| 2024-02-29 | 17.500 | 18.030 | 17.260 | 17.970 | 8.151 | 1,648,004 |
| 2024-02-28 | 19.030 | 19.260 | 17.440 | 17.500 | 7.938 | 1,907,377 |
| 2024-02-27 | 18.690 | 18.850 | 17.990 | 18.840 | 8.546 | 1,070,885 |
| 2024-02-26 | 17.940 | 18.510 | 17.780 | 18.320 | 8.310 | 1,241,966 |
| 2024-02-23 | 17.710 | 17.940 | 17.530 | 17.910 | 8.124 | 931,577 |
| 2024-02-22 | 17.490 | 17.940 | 17.010 | 17.640 | 8.001 | 1,264,683 |
| 2024-02-21 | 17.030 | 17.850 | 17.030 | 17.300 | 7.847 | 1,652,277 |
| 2024-02-20 | 17.000 | 17.570 | 16.600 | 17.270 | 7.833 | 1,034,611 |
| 2024-02-19 | 16.190 | 17.390 | 16.190 | 16.920 | 7.675 | 2,083,539 |
| 2024-02-08 | 14.650 | 16.240 | 14.400 | 16.160 | 7.330 | 2,408,574 |
| 2024-02-07 | 15.180 | 15.780 | 14.530 | 14.760 | 6.695 | 2,308,942 |
| 2024-02-06 | 15.000 | 15.790 | 14.270 | 15.150 | 6.872 | 1,712,650 |
| 2024-02-05 | 16.340 | 16.890 | 15.100 | 15.190 | 6.890 | 2,183,468 |
| 2024-02-02 | 17.550 | 17.900 | 16.120 | 16.780 | 7.611 | 1,277,925 |
| 2024-02-01 | 18.290 | 18.290 | 17.230 | 17.300 | 7.847 | 1,418,005 |
| 2024-01-31 | 19.500 | 19.790 | 17.970 | 18.030 | 8.178 | 1,872,098 |
| 2024-01-30 | 21.000 | 21.000 | 19.500 | 19.670 | 8.922 | 615,414 |
| 2024-01-29 | 21.290 | 21.440 | 20.250 | 20.330 | 9.221 | 667,626 |
| 2024-01-26 | 21.360 | 21.360 | 20.800 | 20.830 | 9.448 | 621,535 |
| 2024-01-25 | 20.370 | 21.060 | 20.210 | 21.000 | 9.525 | 926,532 |
| 2024-01-24 | 20.260 | 20.630 | 19.610 | 20.360 | 9.235 | 772,130 |
| 2024-01-23 | 20.280 | 20.680 | 19.890 | 20.260 | 9.190 | 1,016,816 |
| 2024-01-22 | 21.850 | 22.140 | 20.210 | 20.380 | 9.244 | 1,532,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.5075 CNY |
| 2025-09-30 | 0.1500 CNY |
| 2025-06-06 | 0.4000 CNY |
| 2024-10-10 | 0.3000 CNY |
| 2023-06-29 | 1.0000 CNY |
| 2022-05-26 | 1.4500 CNY |
| 2021-06-21 | 0.5500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.